PER
2023/08/30～2024/01/26
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 01/26 | 2,061 | 2,087 | 2,052 | 2,056 | -0.29% | 51,900 | 253億6767万 | +2.03% | 8.58 | 2.01 |
| 01/25 | 2,060 | 2,069 | 2,045 | 2,062 | 0% | 30,000 | 254億4170万 | +2.69% | 8.61 | 2.02 |
| 01/24 | 2,049 | 2,065 | 2,041 | 2,062 | +0.68% | 40,000 | 254億4170万 | +3% | 8.61 | 2.02 |
| 01/23 | 2,063 | 2,068 | 2,042 | 2,048 | -0.73% | 31,600 | 252億6897万 | +2.66% | 8.55 | 2.01 |
| 01/22 | 2,032 | 2,063 | 2,018 | 2,063 | +2.79% | 54,900 | 254億5404万 | +3.77% | 8.61 | 2.02 |
| 01/19 | 2,003 | 2,039 | 2,003 | 2,007 | +0.2% | 33,500 | 247億6309万 | +1.31% | 8.38 | 1.97 |
| 01/18 | 2,000 | 2,026 | 1,998 | 2,003 | -0.6% | 43,700 | 247億1374万 | +1.26% | 8.36 | 1.96 |
| 01/17 | 2,073 | 2,074 | 2,015 | 2,015 | -2.52% | 49,200 | 248億6180万 | +1.97% | 8.41 | 1.97 |
| 01/16 | 2,043 | 2,075 | 2,026 | 2,067 | +1.87% | 79,700 | 255億340万 | +4.71% | 8.63 | 2.03 |
| 01/15 | 2,010 | 2,029 | 1,992 | 2,029 | +1.25% | 61,700 | 250億3454万 | +2.94% | 8.47 | 1.99 |
| 01/12 | 2,008 | 2,014 | 1,996 | 2,004 | -0.3% | 50,200 | 247億2608万 | +1.78% | 8.37 | 1.96 |
| 01/11 | 2,032 | 2,037 | 2,001 | 2,010 | -0.2% | 47,000 | 248億11万 | +2.03% | 8.39 | 1.97 |
| 01/10 | 2,028 | 2,045 | 2,013 | 2,014 | -0.69% | 61,900 | 248億4946万 | +2.29% | 8.41 | 1.97 |
| 01/09 | 2,045 | 2,072 | 2,027 | 2,028 | -0.59% | 50,900 | 250億2220万 | +3% | 8.47 | 1.99 |
| 01/05 | 2,036 | 2,054 | 2,027 | 2,040 | +0.54% | 62,100 | 251億7026万 | +3.61% | 8.52 | 2 |
| 01/04 | 1,973 | 2,035 | 1,971 | 2,029 | +1% | 35,600 | 250億3454万 | +3.2% | 8.47 | 1.99 |
| 2023 |
| 12/29 | 2,010 | 2,015 | 1,992 | 2,009 | -0.35% | 25,100 | 247億8777万 | +2.4% | 8.39 | 1.97 |
| 12/28 | 2,029 | 2,029 | 2,001 | 2,016 | -0.1% | 65,700 | 248億7414万 | +2.86% | 8.42 | 1.98 |
| 12/27 | 1,998 | 2,027 | 1,942 | 2,018 | +1.82% | 111,100 | 248億9882万 | +3.17% | 8.43 | 1.98 |
| 12/26 | 1,962 | 2,007 | 1,962 | 1,982 | +0.92% | 41,200 | 244億5463万 | +1.48% | 8.27 | 1.94 |
| 12/25 | 1,971 | 1,990 | 1,962 | 1,964 | -0.51% | 30,800 | 242億3254万 | +0.67% | 8.2 | 1.92 |
| 12/22 | 1,958 | 1,982 | 1,948 | 1,974 | +0.97% | 38,700 | 243億5593万 | +1.28% | 8.24 | 1.93 |
| 12/21 | 1,958 | 1,976 | 1,942 | 1,955 | -1.06% | 51,300 | 241億2150万 | +0.31% | 8.16 | 1.92 |
| 12/20 | 1,948 | 1,996 | 1,948 | 1,976 | +2.22% | 64,200 | 243億8060万 | +1.39% | 8.25 | 1.94 |
| 12/19 | 1,884 | 1,933 | 1,883 | 1,933 | +2.28% | 61,300 | 238億5005万 | -0.72% | 8.07 | 1.89 |
| 12/18 | 1,881 | 1,890 | 1,861 | 1,890 | -1.1% | 63,100 | 233億1950万 | -2.98% | 7.89 | 1.85 |
| 12/15 | 1,900 | 1,920 | 1,892 | 1,911 | +1.59% | 56,100 | 235億7861万 | -2.15% | 7.98 | 1.87 |
| 12/14 | 1,906 | 1,922 | 1,877 | 1,881 | -0.53% | 48,900 | 232億846万 | -3.88% | 7.85 | 1.84 |
| 12/13 | 1,884 | 1,898 | 1,867 | 1,891 | +0.37% | 47,300 | 233億3184万 | -3.52% | 7.89 | 1.85 |
| 12/12 | 1,926 | 1,929 | 1,879 | 1,884 | -1.77% | 68,800 | 232億4547万 | -3.98% | 7.87 | 1.85 |
| 12/11 | 1,947 | 1,953 | 1,914 | 1,918 | -1.84% | 77,000 | 236億6498万 | -1.99% | 8.01 | 1.88 |
| 12/08 | 1,961 | 1,975 | 1,942 | 1,954 | -0.76% | 49,000 | 241億916万 | +0.21% | 8.16 | 1.91 |
| 12/07 | 1,982 | 2,001 | 1,967 | 1,969 | -1.45% | 34,400 | 242億9424万 | +1.49% | 8.22 | 1.93 |
| 12/06 | 1,989 | 2,003 | 1,983 | 1,998 | +0.71% | 29,100 | 246億5205万 | +3.52% | 8.34 | 1.96 |
| 12/05 | 1,995 | 2,029 | 1,984 | 1,984 | -1.34% | 43,800 | 244億7931万 | +3.44% | 8.28 | 1.94 |
| 12/04 | 1,991 | 2,025 | 1,991 | 2,011 | +1.06% | 37,400 | 248億1245万 | +5.45% | 8.4 | 1.97 |
| 12/01 | 2,031 | 2,031 | 1,986 | 1,990 | -2.02% | 71,400 | 245億5334万 | +5.07% | 8.31 | 1.95 |
| 11/30 | 2,012 | 2,043 | 2,012 | 2,031 | +0.45% | 68,200 | 250億5921万 | +7.92% | 8.48 | 1.99 |
| 11/29 | 1,963 | 2,040 | 1,963 | 2,022 | +2.9% | 282,600 | 249億4817万 | +8.3% | 8.44 | 1.98 |
| 11/28 | 1,936 | 1,965 | 1,933 | 1,965 | +1.5% | 50,500 | 242億4488万 | +6.1% | 8.2 | 1.93 |
| 11/27 | 1,942 | 1,953 | 1,926 | 1,936 | +0.05% | 26,700 | 238億8707万 | +5.22% | 8.08 | 1.9 |
| 11/24 | 1,938 | 1,962 | 1,935 | 1,935 | +0.21% | 38,500 | 238億7473万 | +5.74% | 8.08 | 1.9 |
| 11/22 | 1,952 | 1,955 | 1,930 | 1,931 | -0.57% | 75,200 | 238億2538万 | +6.04% | 8.06 | 1.89 |
| 11/21 | 1,919 | 1,949 | 1,914 | 1,942 | +1.04% | 45,000 | 239億6110万 | +7.17% | 8.11 | 1.9 |
| 11/20 | 1,928 | 1,945 | 1,920 | 1,922 | -0.31% | 51,800 | 237億1433万 | +6.6% | 8.02 | 1.88 |
| 11/17 | 1,950 | 1,987 | 1,914 | 1,928 | -1.63% | 85,800 | 237億8836万 | +7.29% | 8.05 | 1.89 |
| 11/16 | 1,957 | 1,969 | 1,941 | 1,960 | +0.15% | 53,100 | 241億8319万 | +9.38% | 8.18 | 1.92 |
| 11/15 | 1,970 | 1,970 | 1,925 | 1,957 | +0.93% | 104,300 | 241億4618万 | +9.64% | 8.17 | 1.92 |
| 11/14 | 1,972 | 1,972 | 1,936 | 1,939 | -1.22% | 51,300 | 239億2408万 | +8.99% | 8.1 | 1.9 |
| 11/13 | 2,003 | 2,003 | 1,949 | 1,963 | -2% | 74,800 | 242億2021万 | +10.78% | 8.2 | 1.92 |
| 11/10 | 2,004 | 2,011 | 1,963 | 2,003 | -0.55% | 97,900 | 247億1374万 | +13.48% | 8.36 | 1.96 |
| 11/09 | 1,951 | 2,015 | 1,950 | 2,014 | +2.49% | 220,800 | 248億4946万 | +14.76% | 8.41 | 1.97 |
| 11/08 | 1,938 | 1,971 | 1,918 | 1,965 | +1.34% | 184,400 | 242億4488万 | +12.41% | 8.2 | 1.93 |
| 11/07 | 1,817 | 1,948 | 1,816 | 1,939 | +11.63% | 527,000 | 239億2408万 | +11.24% | 8.1 | 1.9 |
| 11/06 | 1,760 | 1,771 | 1,729 | 1,737 | -0.74% | 81,800 | 214億3174万 | -0.23% | 7.25 | 1.7 |
| 11/02 | 1,735 | 1,754 | 1,722 | 1,750 | +1.86% | 68,200 | 215億9213万 | +0.11% | 7.31 | 1.71 |
| 11/01 | 1,734 | 1,746 | 1,715 | 1,718 | +0.17% | 35,700 | 211億9731万 | -2.11% | 7.17 | 1.68 |
| 10/31 | 1,689 | 1,723 | 1,686 | 1,715 | +1.24% | 51,000 | 211億6029万 | -2.67% | 7.16 | 1.68 |
| 10/30 | 1,703 | 1,712 | 1,676 | 1,694 | -1.4% | 107,700 | 209億119万 | -4.24% | 7.07 | 1.66 |
| 10/27 | 1,688 | 1,719 | 1,686 | 1,718 | +2.51% | 41,300 | 211億9731万 | -3.27% | 7.17 | 1.68 |
| 10/26 | 1,674 | 1,688 | 1,670 | 1,676 | -0.48% | 30,300 | 206億7909万 | -5.95% | 7 | 1.64 |
| 10/25 | 1,677 | 1,695 | 1,671 | 1,684 | +0.66% | 28,400 | 207億7780万 | -5.97% | 7.03 | 1.65 |
| 10/24 | 1,648 | 1,676 | 1,602 | 1,673 | +2.14% | 59,800 | 206億4208万 | -7.06% | 6.98 | 1.64 |
| 10/23 | 1,648 | 1,658 | 1,629 | 1,638 | -1.44% | 68,500 | 202億1024万 | -9.45% | 6.84 | 1.6 |
| 10/20 | 1,663 | 1,673 | 1,635 | 1,662 | -0.89% | 60,800 | 205億636万 | -8.68% | 6.94 | 1.63 |
| 10/19 | 1,699 | 1,705 | 1,677 | 1,677 | -2.39% | 51,900 | 206億9143万 | -8.41% | 7 | 1.64 |
| 10/18 | 1,712 | 1,718 | 1,680 | 1,718 | +1.24% | 75,100 | 211億9731万 | -6.63% | 7.17 | 1.68 |
| 10/17 | 1,724 | 1,742 | 1,693 | 1,697 | -1.79% | 123,400 | 209億3820万 | -8.12% | 7.09 | 1.66 |
| 10/16 | 1,759 | 1,760 | 1,723 | 1,728 | -1.99% | 53,700 | 213億2069万 | -6.8% | 7.21 | 1.69 |
| 10/13 | 1,793 | 1,793 | 1,762 | 1,763 | -2.16% | 39,500 | 217億5253万 | -5.16% | 7.36 | 1.73 |
| 10/12 | 1,798 | 1,808 | 1,783 | 1,802 | +0.45% | 21,000 | 222億3373万 | -3.33% | 7.52 | 1.77 |
| 10/11 | 1,798 | 1,800 | 1,780 | 1,794 | -0.22% | 35,500 | 221億3502万 | -3.86% | 7.49 | 1.76 |
| 10/10 | 1,804 | 1,816 | 1,792 | 1,798 | +1.24% | 33,200 | 221億8438万 | -3.7% | 7.51 | 1.76 |
| 10/06 | 1,795 | 1,795 | 1,776 | 1,776 | -1.06% | 22,300 | 219億1293万 | -4.98% | 7.41 | 1.74 |
| 10/05 | 1,795 | 1,805 | 1,769 | 1,795 | +2.28% | 59,400 | 221億4736万 | -4.06% | 7.49 | 1.76 |
| 10/04 | 1,789 | 1,798 | 1,753 | 1,755 | -3.36% | 76,300 | 216億5383万 | -6.25% | 7.33 | 1.72 |
| 10/03 | 1,851 | 1,860 | 1,812 | 1,816 | -2% | 56,100 | 224億647万 | -3.2% | 7.58 | 1.78 |
| 10/02 | 1,891 | 1,907 | 1,853 | 1,853 | -2.47% | 39,700 | 228億6299万 | -1.23% | 7.74 | 1.82 |
| 09/29 | 1,919 | 1,919 | 1,882 | 1,900 | -0.52% | 28,600 | 234億4289万 | +1.33% | 7.93 | 1.78 |
| 09/28 | 1,902 | 1,925 | 1,900 | 1,910 | -0.57% | 40,900 | 235億6627万 | +2.08% | 7.97 | 1.79 |
| 09/27 | 1,902 | 1,921 | 1,888 | 1,921 | +1.64% | 47,300 | 237億199万 | +2.84% | 8.02 | 1.8 |
| 09/26 | 1,892 | 1,900 | 1,882 | 1,890 | -0.11% | 23,000 | 233億1950万 | +1.39% | 7.89 | 1.77 |
| 09/25 | 1,868 | 1,897 | 1,868 | 1,892 | +1.23% | 20,500 | 233億4418万 | +1.67% | 7.9 | 1.77 |
| 09/22 | 1,840 | 1,882 | 1,831 | 1,869 | +0.65% | 39,000 | 230億6040万 | +0.75% | 7.8 | 1.75 |
| 09/21 | 1,906 | 1,910 | 1,857 | 1,857 | -2.77% | 57,300 | 229億1234万 | +0.43% | 7.75 | 1.74 |
| 09/20 | 1,890 | 1,931 | 1,890 | 1,910 | +0.21% | 93,900 | 235億6627万 | +3.52% | 7.97 | 1.79 |
| 09/19 | 1,907 | 1,917 | 1,891 | 1,906 | -0.05% | 68,100 | 235億1692万 | +3.53% | 7.96 | 1.78 |
| 09/15 | 1,913 | 1,919 | 1,896 | 1,907 | -0.42% | 47,900 | 235億2926万 | +3.81% | 7.96 | 1.78 |
| 09/14 | 1,925 | 1,925 | 1,901 | 1,915 | -0.26% | 31,900 | 236億2796万 | +4.47% | 8 | 1.79 |
| 09/13 | 1,894 | 1,926 | 1,894 | 1,920 | +0.63% | 56,400 | 236億8966万 | +5.09% | 8.02 | 1.79 |
| 09/12 | 1,897 | 1,917 | 1,891 | 1,908 | +1.27% | 55,300 | 235億4160万 | +4.72% | 7.97 | 1.78 |
| 09/11 | 1,889 | 1,893 | 1,867 | 1,884 | +0.27% | 35,700 | 232億4547万 | +3.63% | 7.87 | 1.76 |
| 09/08 | 1,875 | 1,888 | 1,870 | 1,879 | +0.75% | 52,900 | 231億8378万 | +3.53% | 7.84 | 1.76 |
| 09/07 | 1,866 | 1,886 | 1,857 | 1,865 | -0.32% | 44,000 | 230億1105万 | +2.81% | 7.79 | 1.74 |
| 09/06 | 1,853 | 1,876 | 1,853 | 1,871 | +1.03% | 47,000 | 230億8508万 | +3.14% | 7.81 | 1.75 |
| 09/05 | 1,839 | 1,854 | 1,829 | 1,852 | +0.98% | 49,600 | 228億5065万 | +2.04% | 7.73 | 1.73 |
| 09/04 | 1,840 | 1,846 | 1,827 | 1,834 | -0.11% | 24,700 | 226億2856万 | +0.94% | 7.66 | 1.71 |
| 09/01 | 1,814 | 1,837 | 1,814 | 1,836 | +0.82% | 31,600 | 226億5323万 | +0.82% | 7.67 | 1.72 |
| 08/31 | 1,834 | 1,846 | 1,811 | 1,821 | -0.6% | 59,100 | 224億6816万 | -0.22% | 7.6 | 1.7 |
| 08/30 | 1,850 | 1,854 | 1,830 | 1,832 | -0.65% | 40,200 | 226億388万 | +0.11% | 7.65 | 1.71 |
